PulteGroup Historical Data - PHM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PulteGroup Inc PHM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 42.88 0.00 0.00 0.00 42.88 08:00:41
more quote information »

PHM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.4343.18541.3142.282,586,7171.453.5%
1 Month39.2143.18538.3140.252,783,1293.679.36%
3 Months39.6343.18537.6239.553,035,8963.258.2%
6 Months32.0543.18530.2636.823,248,28710.8333.79%
1 Year26.2943.18525.1032.873,608,28216.5963.1%
3 Years19.0543.18519.0228.564,186,10323.83125.09%
5 Years20.9943.18514.6124.454,525,98021.89104.29%

PHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 42.88 0.34 0.8% 42.62 43.185 42.28 2,588,004
Jan 21 2020 42.54 0.75 1.79% 41.87 42.65 41.76 3,415,762
Jan 17 2020 41.79 0.13 0.31% 41.89 42.50 41.695 2,312,806
Jan 16 2020 41.66 0.35 0.85% 41.43 41.74 41.31 2,030,297
Jan 15 2020 41.31 0.37 0.9% 41.00 41.60 40.84 2,735,832
Jan 14 2020 40.94 0.51 1.26% 40.50 41.04 40.41 3,150,784
Jan 13 2020 40.43 0.44 1.1% 39.97 40.47 39.955 2,704,712
Jan 10 2020 39.99 0.18 0.45% 39.55 40.42 39.40 3,008,498
Jan 09 2020 39.81 -0.12 -0.3% 40.00 40.23 39.57 3,604,352
Jan 08 2020 39.93 0.36 0.91% 40.13 40.48 39.57 5,410,163
Jan 07 2020 39.57 0.26 0.66% 39.52 39.8085 39.20 4,916,871
Jan 06 2020 39.31 0.37 0.94% 39.10 39.5668 39.00 2,144,267
Jan 03 2020 38.9445 0.26 0.68% 38.49 39.08 38.31 2,615,211
Jan 02 2020 38.68 -0.12 -0.31% 38.87 39.00 38.33 2,049,334
Dec 31 2019 38.80 0.00 0.0% 38.61 38.94 38.585 1,838,903
Dec 30 2019 38.80 0.01 0.03% 38.70 38.86 38.40 1,625,898
Dec 27 2019 38.79 -0.19 -0.49% 39.13 39.13 38.67 2,053,073
Dec 26 2019 38.98 -0.17 -0.43% 39.21 39.29 38.73 1,891,557
Dec 24 2019 39.15 0.25 0.64% 39.00 39.28 38.9501 1,346,407
Dec 23 2019 38.90 -0.71 -1.79% 39.63 39.76 38.81 2,113,130
See More Historical Prices »


Your Recent History
NYSE
PHM
PulteGroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.